Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.60	32.61	32.40	32.43	624,143	-0.14(-0.43%)
Dec 29, 2011	32.43	32.65	32.40	32.57	576,941	+0.26(+0.81%)
Dec 28, 2011	32.81	32.83	32.25	32.31	853,113	-0.48(-1.48%)
Dec 27, 2011	32.69	32.88	32.63	32.80	556,428	+0.02(+0.07%)
Dec 23, 2011	32.55	32.82	32.48	32.77	806,161	+0.44(+1.36%)
Dec 21, 2011	31.88	32.36	31.72	32.34	1,463,630	+0.35(+1.09%)
Dec 20, 2011	31.60	32.10	31.58	31.99	1,565,458	+0.82(+2.63%)
Dec 19, 2011	31.80	31.90	31.13	31.17	1,494,333	-0.60(-1.88%)
Dec 16, 2011	31.37	31.84	31.36	31.76	3,226,416	+0.51(+1.64%)
Dec 15, 2011	30.66	31.30	30.64	31.25	2,700,095	+0.90(+2.97%)
Dec 14, 2011	30.15	30.54	30.09	30.35	2,181,573	+0.11(+0.37%)
Dec 13, 2011	30.84	31.07	30.15	30.23	2,787,843	-0.47(-1.53%)
Dec 12, 2011	30.59	30.73	30.38	30.70	1,181,076	-0.13(-0.43%)
Dec 09, 2011	30.59	30.91	30.59	30.84	1,154,792	+0.29(+0.95%)
Dec 08, 2011	30.71	30.73	30.35	30.55	1,648,824	-0.31(-1.01%)
Dec 07, 2011	30.71	30.97	30.56	30.86	1,601,984	+0.04(+0.15%)
Dec 06, 2011	30.34	30.91	30.20	30.82	1,381,163	+0.39(+1.30%)
Dec 05, 2011	30.41	30.56	30.15	30.42	1,230,453	+0.25(+0.81%)
Dec 02, 2011	30.15	30.22	29.98	30.18	1,525,477	+0.19(+0.65%)
Dec 01, 2011	30.18	30.27	29.81	29.98	1,784,118	-0.25(-0.84%)
Nov 30, 2011	30.22	30.24	29.86	30.23	1,880,173	+0.81(+2.76%)
Nov 29, 2011	28.91	29.46	28.72	29.42	2,265,934	+0.57(+1.96%)
Nov 28, 2011	28.72	28.95	28.54	28.86	1,173,174	+0.79(+2.81%)
Nov 25, 2011	28.18	28.33	28.06	28.07	573,629	-0.12(-0.42%)
Nov 23, 2011	28.26	28.41	28.10	28.19	984,219	-0.41(-1.42%)
Nov 22, 2011	28.68	28.76	28.39	28.59	1,097,315	-0.05(-0.18%)
Nov 21, 2011	28.91	28.92	28.36	28.64	1,567,950	-0.58(-2.00%)
Nov 18, 2011	29.38	29.39	28.98	29.23	1,460,420	+0.07(+0.23%)
Nov 17, 2011	29.34	29.39	28.93	29.16	1,636,094	-0.22(-0.75%)
Nov 16, 2011	29.96	30.00	29.38	29.38	2,800,846	-0.83(-2.76%)
Nov 15, 2011	29.94	30.28	29.86	30.22	949,165	+0.16(+0.52%)
Nov 14, 2011	30.13	30.13	29.76	30.06	1,248,313	-0.24(-0.78%)
Nov 11, 2011	29.84	30.30	29.84	30.30	1,330,630	+0.72(+2.45%)
Nov 10, 2011	29.51	29.61	29.03	29.57	1,408,572	+0.31(+1.06%)
Nov 09, 2011	29.23	29.43	29.16	29.26	2,159,440	-0.42(-1.42%)
Nov 08, 2011	29.43	29.68	29.15	29.68	1,985,177	+0.42(+1.44%)
Nov 07, 2011	28.77	29.32	28.67	29.26	1,689,138	+0.55(+1.93%)
Nov 04, 2011	28.74	29.15	28.63	28.71	2,605,735	-0.21(-0.72%)
Nov 03, 2011	29.06	29.19	28.73	28.92	2,543,192	+0.11(+0.38%)
Nov 02, 2011	29.39	30.02	28.25	28.81	4,378,447	-0.98(-3.30%)
Nov 01, 2011	30.56	30.80	29.78	29.79	2,055,668	-1.48(-4.75%)
Oct 31, 2011	31.48	31.76	31.27	31.27	1,838,757	-0.46(-1.44%)
Oct 28, 2011	31.14	31.80	31.14	31.73	2,583,076	+0.67(+2.16%)
Oct 27, 2011	31.60	31.60	30.93	31.06	2,614,688	+0.10(+0.33%)
Oct 26, 2011	30.93	31.02	30.52	30.96	1,635,202	+0.35(+1.13%)
Oct 25, 2011	30.74	30.87	30.39	30.61	1,312,170	-0.27(-0.86%)
Oct 24, 2011	30.73	30.99	30.68	30.87	1,072,644	+0.07(+0.24%)
Oct 21, 2011	30.50	30.81	30.46	30.80	1,352,467	+0.61(+2.01%)
Oct 20, 2011	30.36	30.64	29.81	30.19	2,235,432	-0.20(-0.66%)
Oct 19, 2011	30.92	30.92	30.22	30.39	1,443,997	-0.57(-1.84%)
Oct 18, 2011	30.31	31.27	30.12	30.96	1,270,527	+0.55(+1.82%)
Oct 17, 2011	30.86	30.96	30.33	30.41	1,225,909	-0.45(-1.46%)
Oct 14, 2011	31.19	31.22	30.67	30.86	986,506	+0.00(+0.00%)
Oct 13, 2011	30.81	30.98	30.31	30.86	1,313,011	-0.07(-0.24%)
Oct 12, 2011	31.23	31.26	30.92	30.93	1,097,494	-0.10(-0.31%)
Oct 11, 2011	30.99	31.11	30.80	31.03	1,321,925	-0.12(-0.38%)
Oct 10, 2011	30.75	31.15	30.65	31.15	994,671	+0.86(+2.83%)
Oct 07, 2011	30.51	30.72	30.08	30.29	1,513,195	-0.12(-0.39%)
Oct 06, 2011	30.05	30.45	29.91	30.41	1,880,779	+0.83(+2.80%)
Oct 05, 2011	29.28	29.63	28.98	29.58	1,470,630	+0.41(+1.39%)
Oct 04, 2011	28.06	29.21	28.06	29.18	1,796,518	+0.86(+3.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.